Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.68	16.87	16.61	16.82	1,108,366	+0.08(+0.49%)
Dec 28, 2006	16.91	16.95	16.72	16.73	954,643	-0.22(-1.31%)
Dec 27, 2006	16.86	17.01	16.73	16.96	1,086,087	+0.15(+0.88%)
Dec 26, 2006	16.71	16.91	16.69	16.81	645,526	+0.06(+0.39%)
Dec 22, 2006	17.00	17.00	16.74	16.74	1,057,125	-0.17(-1.02%)
Dec 21, 2006	16.81	17.06	16.75	16.92	654,437	+0.07(+0.43%)
Dec 20, 2006	16.67	17.00	16.67	16.84	1,146,240	+0.14(+0.84%)
Dec 19, 2006	16.52	16.79	16.44	16.70	1,283,254	+0.14(+0.82%)
Dec 18, 2006	16.66	16.80	16.46	16.57	1,304,419	+0.01(+0.09%)
Dec 15, 2006	16.93	16.93	16.55	16.55	1,429,180	-0.31(-1.83%)
Dec 14, 2006	16.93	16.97	16.84	16.86	675,602	-0.03(-0.17%)
Dec 13, 2006	16.87	16.95	16.73	16.89	899,503	+0.11(+0.64%)
Dec 12, 2006	16.79	16.86	16.65	16.78	957,985	+0.09(+0.52%)
Dec 11, 2006	16.92	16.92	16.64	16.70	1,057,125	-0.15(-0.87%)
Dec 08, 2006	17.06	17.10	16.73	16.84	712,083	-0.12(-0.72%)
Dec 07, 2006	16.97	17.05	16.65	16.97	2,473,774	+0.12(+0.70%)
Dec 06, 2006	16.88	17.04	16.72	16.85	3,673,205	+0.33(+2.00%)
Dec 05, 2006	16.32	16.53	16.16	16.52	1,222,823	+0.25(+1.57%)
Dec 04, 2006	15.96	16.33	15.96	16.26	673,374	+0.22(+1.36%)
Dec 01, 2006	15.87	16.22	15.80	16.04	998,643	-0.12(-0.76%)
Nov 30, 2006	16.12	16.26	15.90	16.17	1,140,113	+0.01(+0.07%)
Nov 29, 2006	16.02	16.23	15.97	16.16	1,141,227	+0.24(+1.51%)
Nov 28, 2006	15.88	16.16	15.75	15.91	895,047	-0.03(-0.18%)
Nov 27, 2006	16.22	16.26	15.84	15.94	1,258,748	-0.31(-1.88%)
Nov 24, 2006	16.18	16.34	16.13	16.25	252,306	-0.02(-0.13%)
Nov 22, 2006	16.07	16.32	16.01	16.27	950,187	+0.26(+1.64%)
Nov 21, 2006	16.12	16.12	15.89	16.01	1,523,307	-0.06(-0.40%)
Nov 20, 2006	15.99	16.21	15.95	16.07	1,245,937	+0.04(+0.27%)
Nov 17, 2006	16.05	16.06	15.89	16.03	1,005,884	-0.04(-0.27%)
Nov 16, 2006	16.05	16.10	15.90	16.07	1,062,416	+0.07(+0.43%)
Nov 15, 2006	15.81	16.07	15.80	16.00	1,222,266	+0.29(+1.83%)
Nov 14, 2006	15.38	15.72	15.36	15.72	900,617	+0.28(+1.79%)
Nov 13, 2006	15.40	15.56	15.33	15.44	1,326,141	-0.04(-0.26%)
Nov 10, 2006	15.28	15.49	15.21	15.48	2,209,492	-0.13(-0.81%)
Nov 09, 2006	15.94	15.94	15.55	15.61	842,971	-0.31(-1.92%)
Nov 08, 2006	15.46	16.02	15.44	15.91	1,418,876	+0.15(+0.93%)
Nov 07, 2006	15.94	16.06	15.69	15.76	1,163,228	-0.20(-1.26%)
Nov 06, 2006	15.48	16.01	15.48	15.96	1,488,497	+0.61(+3.98%)
Nov 03, 2006	15.44	15.57	15.27	15.35	992,238	+0.03(+0.21%)
Nov 02, 2006	15.17	15.59	15.07	15.32	1,307,761	+0.04(+0.26%)
Nov 01, 2006	15.36	15.52	15.25	15.28	1,279,077	-0.09(-0.61%)
Oct 31, 2006	15.62	15.70	15.30	15.38	1,301,077	-0.22(-1.43%)
Oct 30, 2006	15.55	15.79	15.42	15.60	1,061,859	-0.08(-0.50%)
Oct 27, 2006	15.91	15.96	15.49	15.68	1,450,623	-0.32(-2.02%)
Oct 26, 2006	15.93	16.07	15.85	16.00	1,265,431	+0.12(+0.77%)
Oct 25, 2006	15.75	15.91	15.61	15.88	1,672,018	+0.25(+1.63%)
Oct 24, 2006	15.72	15.91	15.47	15.62	1,355,660	-0.09(-0.57%)
Oct 23, 2006	15.24	15.72	15.23	15.71	2,807,398	+0.40(+2.60%)
Oct 20, 2006	15.37	15.39	15.10	15.32	1,458,699	+0.01(+0.07%)
Oct 19, 2006	15.09	15.34	15.09	15.30	1,509,662	+0.20(+1.31%)
Oct 18, 2006	15.11	15.43	15.09	15.11	2,360,988	+0.10(+0.67%)
Oct 17, 2006	15.15	15.26	14.81	15.01	3,457,379	-0.34(-2.22%)
Oct 16, 2006	15.10	15.55	15.05	15.35	3,674,875	+0.13(+0.87%)
Oct 13, 2006	14.83	15.41	14.83	15.21	3,494,975	+0.14(+0.93%)
Oct 12, 2006	14.18	15.31	14.00	15.07	8,917,060	+0.36(+2.44%)
Oct 11, 2006	15.02	15.08	14.58	14.72	1,679,537	-0.31(-2.06%)
Oct 10, 2006	14.87	15.05	14.78	15.02	1,130,645	+0.20(+1.33%)
Oct 09, 2006	14.71	14.87	14.59	14.83	1,261,532	+0.07(+0.46%)
Oct 06, 2006	14.70	14.82	14.54	14.76	2,165,213	+0.00(+0.00%)
Oct 05, 2006	14.61	14.79	14.58	14.76	819,857	+0.11(+0.78%)
Oct 04, 2006	14.40	14.64	14.38	14.64	1,165,177	+0.18(+1.24%)
Oct 03, 2006	14.54	14.61	14.34	14.46	881,680	-0.10(-0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.